| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 46.65 | 46.97 | 45.89 | 46.25 | 46.25 | -0.6 (-1.28%) | 4,310,600 |
| 24 Aug 2023 | CNY | 46.48 | 47.3 | 45.93 | 46.85 | 46.85 | +0.47 (+1.01%) | 4,595,920 |
| 23 Aug 2023 | CNY | 47.77 | 47.77 | 46.3 | 46.38 | 46.38 | -1.12 (-2.36%) | 4,335,140 |
| 22 Aug 2023 | CNY | 48 | 48.58 | 46.84 | 47.5 | 47.5 | -0.4 (-0.84%) | 5,310,850 |
| 21 Aug 2023 | CNY | 47.76 | 48.74 | 47.38 | 47.9 | 47.9 | -0.28 (-0.58%) | 6,968,540 |
| 18 Aug 2023 | CNY | 51.8 | 51.85 | 48.08 | 48.18 | 48.18 | -4.34 (-8.26%) | 18,603,840 |
| 17 Aug 2023 | CNY | 52.62 | 53.21 | 52.2 | 52.52 | 52.52 | -0.39 (-0.74%) | 2,916,900 |
| 16 Aug 2023 | CNY | 53.9 | 53.9 | 52.78 | 52.91 | 52.91 | -0.79 (-1.47%) | 4,884,140 |
| 15 Aug 2023 | CNY | 52.84 | 53.93 | 52.4 | 53.7 | 53.7 | +0.81 (+1.53%) | 6,162,050 |
| 14 Aug 2023 | CNY | 52.02 | 52.97 | 51.15 | 52.89 | 52.89 | +0.24 (+0.46%) | 4,494,230 |
| 11 Aug 2023 | CNY | 52.65 | 53.48 | 52.57 | 52.65 | 52.65 | +0.08 (+0.15%) | 5,561,130 |
| 10 Aug 2023 | CNY | 52.86 | 52.98 | 52.1 | 52.57 | 52.57 | -0.03 (-0.06%) | 4,108,770 |
| 9 Aug 2023 | CNY | 52.86 | 53.15 | 51.6 | 52.6 | 52.6 | -0.26 (-0.49%) | 8,086,670 |
| 8 Aug 2023 | CNY | 50.64 | 53.55 | 50.2 | 52.86 | 52.86 | +1.95 (+3.83%) | 14,073,230 |
| 7 Aug 2023 | CNY | 50.4 | 51.68 | 49.61 | 50.91 | 50.91 | +0.56 (+1.11%) | 11,888,270 |
| 4 Aug 2023 | CNY | 49.85 | 50.8 | 49.76 | 50.35 | 50.35 | +0.34 (+0.68%) | 6,676,000 |
| 3 Aug 2023 | CNY | 48.85 | 50.15 | 48.62 | 50.01 | 50.01 | +1.29 (+2.65%) | 10,808,650 |
| 2 Aug 2023 | CNY | 49.95 | 50 | 48.58 | 48.72 | 48.72 | -1.22 (-2.44%) | 9,023,750 |
| 1 Aug 2023 | CNY | 49.98 | 50.4 | 49.34 | 49.94 | 49.94 | -0.17 (-0.34%) | 8,064,430 |
| 31 Jul 2023 | CNY | 51.58 | 51.7 | 50.02 | 50.11 | 50.11 | -1.39 (-2.70%) | 12,708,660 |
| 28 Jul 2023 | CNY | 51.9 | 52.25 | 51.29 | 51.5 | 51.5 | -0.48 (-0.92%) | 7,906,110 |
| 27 Jul 2023 | CNY | 52.1 | 52.68 | 51.72 | 51.98 | 51.98 | -0.12 (-0.23%) | 4,239,440 |
| 26 Jul 2023 | CNY | 52.48 | 52.86 | 51.77 | 52.1 | 52.1 | -0.6 (-1.14%) | 5,097,440 |
| 25 Jul 2023 | CNY | 54.4 | 55.15 | 52.4 | 52.7 | 52.7 | -1.5 (-2.77%) | 11,717,690 |
| 24 Jul 2023 | CNY | 53.61 | 54.53 | 53.61 | 54.2 | 54.2 | +0.32 (+0.59%) | 4,603,460 |
| 21 Jul 2023 | CNY | 53.76 | 54.35 | 53.3 | 53.88 | 53.88 | +0.23 (+0.43%) | 3,725,620 |
| 20 Jul 2023 | CNY | 54.4 | 54.6 | 53.41 | 53.65 | 53.65 | -1.03 (-1.88%) | 4,888,760 |
| 19 Jul 2023 | CNY | 54.63 | 55.72 | 54.4 | 54.68 | 54.68 | +0.34 (+0.63%) | 4,784,080 |
| 18 Jul 2023 | CNY | 54.8 | 55.68 | 54.34 | 54.34 | 54.34 | -0.47 (-0.86%) | 6,498,500 |
| 17 Jul 2023 | CNY | 54.21 | 55.12 | 53.21 | 54.81 | 54.81 | +0.66 (+1.22%) | 6,999,280 |
